Canada markets close in 2 hours 7 minutes

Hyliion Holdings Corp. (HYLN)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
2.8350-0.0550 (-1.90%)
As of 01:51PM EST. Market open.
Time Period:
Dec 06, 2021 - Dec 06, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 20222.88002.88002.81002.83502.8350386,766
Dec 05, 20223.00003.04002.89002.89002.8900675,200
Dec 02, 20222.93003.04002.90003.04003.0400580,600
Dec 01, 20223.00003.07002.91503.01003.01001,104,300
Nov 30, 20222.95003.02002.83003.02003.02001,308,100
Nov 29, 20223.00003.07002.93002.93002.9300928,700
Nov 28, 20223.14003.18002.96002.96002.96001,051,600
Nov 25, 20223.01003.22903.00503.19003.1900725,700
Nov 23, 20223.00003.13002.97102.99002.9900656,800
Nov 22, 20223.01003.07002.91303.02003.0200761,500
Nov 21, 20222.99003.03002.93002.96002.9600994,900
Nov 18, 20223.26003.26002.98002.98002.98001,115,500
Nov 17, 20223.01003.12002.95503.12003.1200876,000
Nov 16, 20223.18003.36003.05003.06003.06001,368,600
Nov 15, 20223.12003.46503.06503.10003.10001,611,700
Nov 14, 20223.07003.11002.94003.02003.02001,209,200
Nov 11, 20222.64003.12002.64003.08003.08001,588,300
Nov 10, 20222.58002.73002.54002.72002.72001,672,300
Nov 09, 20222.54002.72002.40002.42002.42001,187,000
Nov 08, 20222.75002.75002.59102.65002.65001,038,900
Nov 07, 20222.87002.87902.72302.76002.7600726,900
Nov 04, 20222.76002.85002.70002.83002.8300931,700
Nov 03, 20222.66002.79002.66002.70002.7000503,200
Nov 02, 20222.78002.88002.73002.73002.7300860,700
Nov 01, 20222.92002.94502.77002.80002.8000672,700
Oct 31, 20222.79002.89902.78002.85002.8500924,800
Oct 28, 20222.62002.88002.59002.81002.81001,848,600
Oct 27, 20222.65002.71002.59002.60002.6000670,700
Oct 26, 20222.63002.75002.61002.63002.6300719,800
Oct 25, 20222.47002.68002.47002.62002.62001,122,900
Oct 24, 20222.52002.52002.36602.45002.4500786,700
Oct 21, 20222.53002.53002.43002.50002.5000841,200
Oct 20, 20222.52002.60002.49002.52002.5200442,500
Oct 19, 20222.52002.52502.43002.51002.5100595,900
Oct 18, 20222.62002.69002.51002.54002.5400775,900
Oct 17, 20222.45002.57002.45002.55002.5500875,400
Oct 14, 20222.62002.65902.37002.39002.39001,417,000
Oct 13, 20222.45002.60002.40002.60002.60001,024,500
Oct 12, 20222.55002.60002.44002.54002.54001,265,200
Oct 11, 20222.43002.57002.37002.54002.54001,627,200
Oct 10, 20222.58002.58002.33002.42002.42001,152,700
Oct 07, 20222.75002.78002.49002.53002.53001,877,800
Oct 06, 20222.87002.91502.77002.77002.7700860,900
Oct 05, 20222.93002.99002.84002.86002.8600843,800
Oct 04, 20223.00003.05502.96002.99002.99001,118,000
Oct 03, 20222.92002.93002.83002.92002.9200864,500
Sept 30, 20222.84002.98002.81002.87002.87001,073,400
Sept 29, 20222.91002.92402.80002.84002.84001,060,500
Sept 28, 20222.91003.00002.88002.96002.96001,141,400
Sept 27, 20223.01003.02902.88002.94002.9400897,500
Sept 26, 20222.94003.11002.93002.93002.93001,179,300
Sept 23, 20223.09003.12102.90002.96002.96001,864,500
Sept 22, 20223.06003.22503.05003.15003.15001,779,200
Sept 21, 20223.17003.30003.06503.07003.07003,167,500
Sept 20, 20223.09003.21003.08003.13003.13001,330,100
Sept 19, 20223.03003.15003.03003.12003.12001,398,300
Sept 16, 20223.07003.18003.04103.07003.07001,839,400
Sept 15, 20223.03003.16503.00003.14003.14001,637,800
Sept 14, 20223.06003.10002.96903.05003.05001,556,800
Sept 13, 20223.12003.19003.02003.03003.03002,039,200
Sept 12, 20223.21003.29003.17503.24003.24001,028,900
Sept 09, 20223.17003.21003.15003.20003.20001,384,100
Sept 08, 20223.18003.19003.09003.12003.12001,739,900
Sept 07, 20223.21003.27503.17003.20003.20001,976,100
Sept 06, 20223.36003.36003.20003.24003.24001,723,700
Sept 02, 20223.42003.48503.33003.34003.34001,523,600
Sept 01, 20223.48003.51003.38003.40003.40001,671,500
Aug 31, 20223.62003.69003.50003.51003.51002,327,700
Aug 30, 20223.75003.78503.55003.59003.59001,647,000
Aug 29, 20223.73003.88103.69003.69003.6900951,600
Aug 26, 20224.09004.11003.77003.78003.78001,147,700
Aug 25, 20223.92004.10003.90004.06004.06001,259,500
Aug 24, 20223.78003.87003.73003.80003.8000720,200
Aug 23, 20223.70003.85203.69203.74003.74001,000,900
Aug 22, 20223.82003.87003.66003.69003.69001,244,900
Aug 19, 20224.11004.11003.87003.90003.90001,196,200
Aug 18, 20224.16004.23004.13204.18004.1800633,200
Aug 17, 20224.40004.40004.15504.20004.20001,162,600
Aug 16, 20224.54004.54004.34504.47004.47001,051,400
Aug 15, 20224.45004.62004.44304.55004.5500848,200
Aug 12, 20224.50004.50004.29004.49004.4900991,100
Aug 11, 20224.57004.65504.36004.43004.43001,366,000
Aug 10, 20224.21004.69003.97004.62004.62002,335,200
Aug 09, 20224.51004.51004.35004.43004.43001,849,200
Aug 08, 20224.57004.70504.48004.55004.55001,457,800
Aug 05, 20224.46004.56004.41004.52004.52001,144,600
Aug 04, 20224.45004.62604.43004.53004.53001,439,300
Aug 03, 20224.28004.47004.25004.43004.43001,335,900
Aug 02, 20224.01004.27004.01004.24004.24001,530,100
Aug 01, 20223.92004.07003.81504.03004.03001,163,700
Jul 29, 20223.86003.94503.81003.93003.9300961,200
Jul 28, 20223.78003.94003.74003.91003.91001,126,700
Jul 27, 20223.69003.77003.63003.76003.7600884,600
Jul 26, 20223.63003.66003.55003.62003.6200672,200
Jul 25, 20223.77003.77003.63003.67003.67001,131,800
Jul 22, 20224.05004.08003.72403.77003.77001,428,600
Jul 21, 20223.88004.05003.84004.05004.05001,645,400
Jul 20, 20223.71003.94003.67003.88003.88001,999,000
Jul 19, 20223.61003.68503.57003.68003.68001,132,100
Jul 18, 20223.61003.73003.54003.57003.5700939,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...